MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
38.06
+1.84 (5.08%)
At close: Aug 22, 2025, 4:00 PM
37.98
-0.08 (-0.21%)
After-hours: Aug 22, 2025, 7:34 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,582,499 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,597 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.93 | 36.29 | 36.71 | 36.71 | 1.46% | 4,084,873 |
| Aug 18, 2025 | 35.97 | 36.33 | 35.84 | 36.18 | 36.18 | 0.72% | 2,795,526 |
| Aug 15, 2025 | 36.59 | 36.71 | 35.90 | 35.92 | 35.92 | -1.13% | 3,617,910 |
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,890,235 |
| Aug 13, 2025 | 35.30 | 36.56 | 35.24 | 36.45 | 36.45 | 2.97% | 4,423,477 |
| Aug 12, 2025 | 34.61 | 35.62 | 34.52 | 35.40 | 35.40 | 2.97% | 4,360,286 |
| Aug 11, 2025 | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 0.59% | 3,792,714 |
| Aug 8, 2025 | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | -1.53% | 3,182,752 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | -1.08% | 4,336,408 |
| Aug 6, 2025 | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 0.34% | 3,679,477 |
| Aug 5, 2025 | 35.38 | 35.41 | 34.25 | 34.97 | 34.97 | -1.52% | 5,157,479 |
| Aug 4, 2025 | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | -0.67% | 4,689,625 |
| Aug 1, 2025 | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | -1.92% | 7,649,807 |
| Jul 31, 2025 | 36.71 | 36.80 | 35.34 | 36.45 | 36.45 | -3.78% | 10,769,741 |
| Jul 30, 2025 | 37.20 | 38.46 | 37.20 | 37.88 | 37.88 | 1.26% | 10,266,295 |
| Jul 29, 2025 | 38.74 | 38.75 | 36.93 | 37.41 | 37.41 | -2.98% | 6,235,147 |
| Jul 28, 2025 | 38.40 | 39.29 | 38.40 | 38.56 | 38.56 | 0.31% | 5,202,192 |
| Jul 25, 2025 | 37.58 | 38.49 | 37.08 | 38.44 | 38.44 | 2.89% | 4,079,000 |
| Jul 24, 2025 | 38.38 | 38.60 | 37.33 | 37.36 | 37.36 | -2.53% | 5,033,496 |
| Jul 23, 2025 | 38.50 | 38.87 | 38.15 | 38.33 | 38.33 | 0.50% | 3,893,633 |
| Jul 22, 2025 | 36.87 | 38.25 | 36.70 | 38.14 | 38.14 | 2.61% | 4,503,131 |
| Jul 21, 2025 | 37.59 | 37.68 | 37.11 | 37.17 | 37.17 | -0.05% | 3,479,644 |
| Jul 18, 2025 | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | -1.01% | 4,114,251 |
| Jul 17, 2025 | 37.55 | 38.15 | 37.41 | 37.57 | 37.57 | 0.72% | 3,705,419 |
| Jul 16, 2025 | 37.81 | 38.03 | 36.96 | 37.30 | 37.30 | -1.11% | 3,566,654 |
| Jul 15, 2025 | 38.15 | 38.33 | 37.53 | 37.72 | 37.72 | -1.02% | 4,457,347 |
| Jul 14, 2025 | 37.75 | 38.16 | 37.29 | 38.11 | 38.11 | 0.47% | 3,515,743 |
| Jul 11, 2025 | 38.65 | 38.65 | 37.92 | 37.93 | 37.93 | -2.34% | 4,349,026 |
| Jul 10, 2025 | 38.00 | 38.87 | 37.79 | 38.84 | 38.84 | 3.05% | 4,041,604 |
| Jul 9, 2025 | 37.78 | 37.83 | 37.45 | 37.69 | 37.69 | 0.45% | 2,892,465 |
| Jul 8, 2025 | 37.35 | 37.78 | 37.13 | 37.52 | 37.52 | 1.32% | 3,654,266 |
| Jul 7, 2025 | 36.55 | 37.40 | 36.30 | 37.03 | 37.03 | -1.49% | 5,117,126 |
| Jul 3, 2025 | 37.86 | 38.04 | 37.51 | 37.59 | 37.59 | -0.21% | 2,311,196 |
| Jul 2, 2025 | 36.94 | 37.80 | 36.63 | 37.67 | 37.67 | 2.11% | 5,316,868 |
| Jul 1, 2025 | 34.66 | 37.08 | 34.59 | 36.89 | 36.89 | 7.27% | 8,537,141 |
| Jun 30, 2025 | 34.44 | 34.75 | 34.12 | 34.39 | 34.39 | 0.06% | 3,801,128 |
| Jun 27, 2025 | 33.92 | 34.41 | 33.81 | 34.37 | 34.37 | 1.72% | 4,993,718 |
| Jun 26, 2025 | 33.76 | 34.25 | 33.61 | 33.79 | 33.79 | -0.27% | 4,347,218 |
| Jun 25, 2025 | 34.21 | 34.24 | 33.76 | 33.88 | 33.88 | -0.94% | 2,900,863 |
| Jun 24, 2025 | 33.76 | 34.29 | 33.66 | 34.20 | 34.20 | 2.86% | 4,367,725 |
| Jun 23, 2025 | 33.64 | 33.64 | 32.30 | 33.25 | 33.25 | -1.54% | 6,034,754 |
| Jun 20, 2025 | 34.31 | 34.77 | 33.49 | 33.77 | 33.77 | -0.50% | 11,169,718 |
| Jun 18, 2025 | 33.57 | 34.45 | 33.57 | 33.94 | 33.94 | 1.10% | 5,125,200 |
| Jun 17, 2025 | 34.00 | 34.08 | 33.33 | 33.57 | 33.57 | -2.13% | 5,321,547 |
| Jun 16, 2025 | 32.71 | 34.51 | 32.45 | 34.30 | 34.30 | 8.10% | 9,091,660 |
| Jun 13, 2025 | 32.30 | 32.52 | 31.49 | 31.73 | 31.73 | -4.25% | 5,966,561 |
| Jun 12, 2025 | 32.68 | 33.24 | 32.35 | 33.14 | 33.14 | -0.27% | 3,044,674 |